Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carriage Services (NY: CSV )

27.07 +0.38 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 2.940 2.940 2.819 2.819 39,201 -0.11(-3.82%)
Oct 30, 2003 2.888 2.932 2.888 2.932 50,451 +0.02(+0.59%)
Oct 29, 2003 3.018 3.018 2.871 2.914 77,126 -0.07(-2.31%)
Oct 28, 2003 2.983 3.001 2.983 2.983 18,904 -0.03(-0.86%)
Oct 27, 2003 2.975 3.018 2.966 3.009 36,301 +0.03(+1.16%)
Oct 24, 2003 2.932 2.975 2.932 2.975 42,216 +0.01(+0.29%)
Oct 23, 2003 2.949 2.966 2.932 2.966 18,324 +0.03(+1.18%)
Oct 22, 2003 2.975 2.975 2.932 2.932 3,711 -0.04(-1.45%)
Oct 21, 2003 2.975 2.975 2.940 2.975 13,917 +0.00(+0.00%)
Oct 20, 2003 3.001 3.001 2.949 2.975 20,180 +0.03(+0.88%)
Oct 17, 2003 2.975 2.975 2.975 2.949 2,551 -0.03(-0.87%)
Oct 16, 2003 2.940 2.966 2.940 2.975 15,889 -0.01(-0.29%)
Oct 15, 2003 2.949 2.983 2.932 2.983 43,840 +0.05(+1.76%)
Oct 14, 2003 2.983 2.983 2.932 2.932 14,729 -0.01(-0.29%)
Oct 13, 2003 2.906 2.975 2.906 2.940 30,386 +0.03(+1.19%)
Oct 10, 2003 2.923 2.940 2.906 2.906 9,394 -0.02(-0.59%)
Oct 09, 2003 2.923 2.983 2.897 2.923 27,139 -0.02(-0.59%)
Oct 08, 2003 2.888 2.940 2.888 2.940 14,381 +0.05(+1.79%)
Oct 07, 2003 2.888 2.957 2.888 2.888 32,242 -0.01(-0.30%)
Oct 06, 2003 2.932 2.932 2.888 2.897 6,030 -0.03(-0.88%)
Oct 03, 2003 2.923 2.923 2.923 2.923 29,574 +0.03(+0.89%)
Oct 02, 2003 2.897 2.897 2.897 2.897 1,391 -0.09(-2.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.